時価総額 $2.24T
-1.06%
ボリューム24h $67.74B
-5.42%
BTC % 58.8483%
-0.15%
ETH % 10.3438%
-0.06%
硬貨
34.665
取引所
204
ライブ
XDB Chain / DigitalBits (XDB) 履歴価格、日付別ボリュームデータ 米ドル - USD
XDB Chain / DigitalBits (XDB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,502 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0000819 | $0.0000775 | $0.0000819 | $0.0000793 | $61,290 | $1,408,489 |
| Jul-20 2026 | $0.0000796 | $0.0000785 | $0.0000824 | $0.0000799 | $34,700 | $1,368,935 |
| Jul-19 2026 | $0.0000799 | $0.000077 | $0.0000821 | $0.0000775 | $53,133 | $1,374,094 |
| Jul-18 2026 | $0.00007839 | $0.00007367 | $0.0000788 | $0.00007387 | $79,735 | $1,348,297 |
| Jul-17 2026 | $0.00007423 | $0.0000671 | $0.0000845 | $0.0000698 | $104,605 | $1,276,710 |
| Jul-16 2026 | $0.0000704 | $0.0000704 | $0.0000832 | $0.0000757 | $94,388 | $1,210,716 |
| Jul-15 2026 | $0.0000757 | $0.0000671 | $0.00008 | $0.0000736 | $133,301 | $1,301,864 |
| Jul-14 2026 | $0.0000742 | $0.0000697 | $0.0000746 | $0.0000708 | $54,561 | $1,276,067 |
| Jul-13 2026 | $0.0000708 | $0.0000708 | $0.0000725 | $0.0000713 | $48,909 | $1,217,595 |
| Jul-12 2026 | $0.0000714 | $0.0000705 | $0.0000753 | $0.0000752 | $80,834 | $1,227,914 |
| Jul-11 2026 | $0.0000752 | $0.0000688 | $0.0000753 | $0.0000733 | $106,406 | $1,293,265 |
| Jul-10 2026 | $0.0000741 | $0.000072 | $0.0000799 | $0.0000791 | $174,986 | $1,274,347 |
| Jul-09 2026 | $0.0000788 | $0.0000777 | $0.000084 | $0.0000805 | $93,071 | $1,355,176 |
| Jul-08 2026 | $0.00008169 | $0.00006663 | $0.00009954 | $0.00009684 | $138,753 | $1,405,050 |
| Jul-07 2026 | $0.00009731 | $0.0000635 | $0.0001038 | $0.0000635 | $158,940 | $1,673,549 |